|
 NCR Corporation C - [Ticker: NCR] |     | | Última Transacción | 27,000 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.87 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,840 | Mínimo | 26,840 | | Volumen | 545.849 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 31,590 x 400 - 31,610 x 600 | Yield | | | Cierre Anterior | 27,870 | PER | 0,00% | | Apertura | 27,720 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NCR desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 33,58 | 1.469.500 | 33,63 | 33,05 | 33,18 | 00:00:00 | | 2014-08-21 | 34,25 | 3.342.500 | 34,60 | 33,36 | 33,55 | 00:00:00 | | 2014-08-22 | 33,97 | 1.219.800 | 34,29 | 33,80 | 34,20 | 00:00:00 | | 2014-08-25 | 34,25 | 1.363.000 | 34,47 | 33,86 | 34,21 | 00:00:00 | | 2014-08-26 | 34,31 | 790.800 | 34,43 | 34,10 | 34,35 | 00:00:00 | | 2014-08-27 | 34,08 | 629.000 | 34,47 | 34,03 | 34,38 | 00:00:00 | | 2014-08-28 | 33,75 | 2.499.900 | 34,06 | 33,47 | 33,99 | 00:00:00 | | 2014-08-29 | 34,16 | 1.092.400 | 34,31 | 33,80 | 33,89 | 00:00:00 | | 2014-09-02 | 34,34 | 1.437.500 | 34,47 | 33,87 | 34,16 | 00:00:00 | | 2014-09-03 | 33,74 | 1.223.400 | 34,47 | 33,57 | 34,40 | 00:00:00 | | 2014-09-04 | 33,21 | 1.379.800 | 33,77 | 33,04 | 33,75 | 00:00:00 | | 2014-09-05 | 33,54 | 899.900 | 33,54 | 32,93 | 33,31 | 00:00:00 | | 2014-09-08 | 33,49 | 1.007.000 | 33,66 | 33,19 | 33,56 | 00:00:00 | | 2014-09-09 | 33,27 | 1.059.000 | 33,72 | 33,08 | 33,50 | 00:00:00 | | 2014-09-10 | 33,28 | 883.800 | 33,53 | 33,15 | 33,36 | 00:00:00 | | 2014-09-11 | 33,60 | 653.900 | 33,63 | 33,07 | 33,13 | 00:00:00 | | 2014-09-12 | 33,28 | 795.300 | 33,56 | 33,05 | 33,50 | 00:00:00 | | 2014-09-15 | 33,44 | 1.591.300 | 33,52 | 33,06 | 33,34 | 00:00:00 | | 2014-09-16 | 34,34 | 2.265.900 | 34,50 | 33,19 | 33,40 | 00:00:00 | | 2014-09-17 | 34,63 | 1.707.800 | 34,74 | 34,19 | 34,29 | 00:00:00 | | 2014-09-18 | 34,75 | 1.657.300 | 35,23 | 34,71 | 34,76 | 00:00:00 | | 2014-09-19 | 34,30 | 1.400.500 | 35,05 | 34,21 | 34,94 | 00:00:00 | | 2014-09-22 | 33,94 | 937.500 | 34,20 | 33,67 | 34,13 | 00:00:00 | | 2014-09-23 | 33,55 | 1.094.000 | 33,99 | 33,43 | 33,72 | 00:00:00 | | 2014-09-24 | 33,81 | 1.054.700 | 33,88 | 33,16 | 33,49 | 00:00:00 | | 2014-09-25 | 33,19 | 1.552.100 | 34,10 | 33,13 | 33,69 | 00:00:00 | | 2014-09-26 | 33,95 | 1.241.300 | 33,98 | 32,93 | 33,31 | 00:00:00 | | 2014-09-29 | 33,60 | 912.800 | 33,76 | 33,29 | 33,48 | 00:00:00 | | 2014-09-30 | 33,41 | 1.006.200 | 33,63 | 33,19 | 33,63 | 00:00:00 | | 2014-10-01 | 32,29 | 2.416.200 | 33,80 | 32,09 | 33,35 | 00:00:00 | | 2014-10-02 | 32,19 | 1.762.300 | 32,35 | 31,15 | 32,17 | 00:00:00 | | 2014-10-03 | 32,04 | 1.066.900 | 32,68 | 31,99 | 32,45 | 00:00:00 | | 2014-10-06 | 31,83 | 984.300 | 32,29 | 31,57 | 32,10 | 00:00:00 | | 2014-10-07 | 30,86 | 1.907.100 | 31,63 | 30,85 | 31,57 | 00:00:00 | | 2014-10-08 | 31,46 | 890.500 | 31,49 | 30,53 | 30,87 | 00:00:00 | | 2014-10-09 | 30,52 | 1.849.200 | 31,44 | 30,31 | 31,35 | 00:00:00 | | 2014-10-10 | 29,31 | 2.312.100 | 30,61 | 29,30 | 30,41 | 00:00:00 | | 2014-10-13 | 28,81 | 2.577.400 | 29,45 | 28,68 | 29,25 | 00:00:00 | | 2014-10-14 | 28,88 | 1.998.600 | 29,48 | 28,59 | 29,08 | 00:00:00 | | 2014-10-15 | 28,86 | 2.937.400 | 29,19 | 27,72 | 28,50 | 00:00:00 | | 2014-10-16 | 29,17 | 2.380.500 | 29,28 | 28,15 | 28,24 | 00:00:00 | | 2014-10-17 | 29,87 | 1.554.300 | 30,14 | 29,51 | 29,64 | 00:00:00 | | 2014-10-20 | 23,54 | 21.136.400 | 26,07 | 22,83 | 26,07 | 00:00:00 | | 2014-10-21 | 24,42 | 10.721.700 | 25,21 | 23,37 | 23,54 | 00:00:00 | | 2014-10-22 | 25,20 | 4.957.300 | 25,35 | 24,35 | 24,45 | 00:00:00 | | 2014-10-23 | 25,11 | 3.130.800 | 25,72 | 25,04 | 25,48 | 00:00:00 | | 2014-10-24 | 26,39 | 4.592.300 | 26,79 | 25,26 | 25,49 | 00:00:00 | | 2014-10-27 | 26,42 | 2.088.200 | 26,55 | 26,14 | 26,29 | 00:00:00 | | 2014-10-28 | 27,97 | 5.221.800 | 28,14 | 26,55 | 26,62 | 00:00:00 | | 2014-10-29 | 27,56 | 6.612.500 | 27,97 | 26,95 | 27,93 | 00:00:00 | | 2014-10-30 | 27,35 | 2.565.000 | 27,74 | 26,95 | 27,51 | 00:00:00 | | 2014-10-31 | 27,67 | 3.118.600 | 27,72 | 27,25 | 27,67 | 00:00:00 | | 2014-11-03 | 28,14 | 3.687.700 | 28,36 | 27,83 | 27,86 | 00:00:00 | | 2014-11-04 | 27,66 | 3.694.900 | 28,25 | 27,27 | 27,95 | 00:00:00 | | 2014-11-05 | 28,00 | 2.364.100 | 28,40 | 27,47 | 27,72 | 00:00:00 | | 2014-11-06 | 28,12 | 1.480.600 | 28,42 | 27,78 | 27,95 | 00:00:00 | | 2014-11-07 | 28,44 | 1.773.200 | 28,62 | 27,72 | 28,08 | 00:00:00 | | 2014-11-10 | 28,88 | 1.968.700 | 29,17 | 28,44 | 28,44 | 00:00:00 | | 2014-11-11 | 28,72 | 1.253.800 | 28,93 | 28,62 | 28,83 | 00:00:00 | | 2014-11-12 | 28,73 | 3.237.700 | 29,07 | 28,44 | 28,57 | 00:00:00 | | 2014-11-13 | 28,24 | 3.031.000 | 28,79 | 27,98 | 28,71 | 00:00:00 | | 2014-11-14 | 28,25 | 3.398.700 | 28,46 | 28,08 | 28,28 | 00:00:00 | | 2014-11-17 | 28,15 | 1.692.900 | 28,25 | 27,65 | 28,15 | 00:00:00 | | 2014-11-18 | 28,35 | 2.164.100 | 28,74 | 28,14 | 28,14 | 00:00:00 | | 2014-11-19 | 28,68 | 1.909.000 | 28,81 | 28,05 | 28,32 | 00:00:00 | | 2014-11-20 | 29,11 | 1.260.700 | 29,17 | 28,46 | 28,52 | 00:00:00 | | 2014-11-21 | 29,46 | 2.656.900 | 29,56 | 28,94 | 29,25 | 00:00:00 | | 2014-11-24 | 29,72 | 2.798.900 | 30,12 | 29,46 | 29,60 | 00:00:00 | | 2014-11-25 | 29,99 | 2.125.000 | 30,02 | 29,68 | 29,82 | 00:00:00 | | 2014-11-26 | 29,58 | 1.325.200 | 30,00 | 29,48 | 30,00 | 00:00:00 | | 2014-11-28 | 29,65 | 522.900 | 29,96 | 29,30 | 29,64 | 00:00:00 | | 2014-12-01 | 28,91 | 2.187.800 | 29,55 | 28,76 | 29,51 | 00:00:00 | | 2014-12-02 | 29,14 | 1.599.800 | 29,32 | 28,64 | 28,95 | 00:00:00 | | 2014-12-03 | 29,24 | 1.993.600 | 29,47 | 29,03 | 29,16 | 00:00:00 | | 2014-12-04 | 28,86 | 2.803.200 | 29,24 | 28,69 | 29,22 | 00:00:00 | | 2014-12-05 | 29,15 | 1.571.300 | 29,34 | 28,88 | 28,98 | 00:00:00 | | 2014-12-08 | 28,22 | 1.576.000 | 29,19 | 28,20 | 29,05 | 00:00:00 | | 2014-12-09 | 28,30 | 2.818.800 | 28,60 | 27,56 | 27,95 | 00:00:00 | | 2014-12-10 | 27,85 | 2.555.700 | 28,46 | 27,70 | 28,26 | 00:00:00 | | 2014-12-11 | 28,05 | 1.306.300 | 28,73 | 27,90 | 28,06 | 00:00:00 | | 2014-12-12 | 27,52 | 987.000 | 28,05 | 27,48 | 27,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
